La bourse est fermée
Dow Jones
39 840,15 +282,04 (+0,71 %) Nasdaq
16 729,96 +218,78 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00250000 | 2024-05-15 1:17PM EDT | 250.00 | 61.85 | 60.10 | 63.35 | +7.20 | +13.17% | 1 | 2 | 62.33% |
| PANW240531C00255000 | 2024-05-10 3:34PM EDT | 255.00 | 46.74 | 56.50 | 61.25 | 0.00 | - | 1 | 3 | 79.64% |
| PANW240531C00260000 | 2024-05-13 2:48PM EDT | 260.00 | 47.60 | 51.55 | 54.10 | +3.36 | +7.59% | 1 | 3 | 65.14% |
| PANW240531C00270000 | 2024-05-15 1:14PM EDT | 270.00 | 43.70 | 43.95 | 44.65 | +9.50 | +27.78% | 1 | 15 | 65.38% |
| PANW240531C00275000 | 2024-05-14 2:14PM EDT | 275.00 | 32.99 | 39.50 | 40.95 | 0.00 | - | 4 | 45 | 65.12% |
| PANW240531C00280000 | 2024-05-14 2:14PM EDT | 280.00 | 29.12 | 35.90 | 36.80 | 0.00 | - | 1 | 216 | 64.98% |
| PANW240531C00282500 | 2024-05-13 1:22PM EDT | 282.50 | 28.53 | 34.10 | 35.00 | 0.00 | - | 1 | 1 | 65.23% |
| PANW240531C00285000 | 2024-05-14 3:57PM EDT | 285.00 | 25.90 | 32.25 | 32.90 | 0.00 | - | 2 | 191 | 64.39% |
| PANW240531C00290000 | 2024-05-15 1:27PM EDT | 290.00 | 28.00 | 28.90 | 29.90 | +4.70 | +20.17% | 93 | 194 | 65.58% |
| PANW240531C00292500 | 2024-05-13 1:09PM EDT | 292.50 | 21.40 | 27.15 | 27.75 | 0.00 | - | 3 | 3 | 64.21% |
| PANW240531C00295000 | 2024-05-15 1:27PM EDT | 295.00 | 24.88 | 25.60 | 26.55 | +5.13 | +25.97% | 6 | 216 | 65.07% |
| PANW240531C00297500 | 2024-05-15 2:42PM EDT | 297.50 | 24.20 | 23.45 | 24.45 | +5.30 | +28.04% | 1 | 2 | 62.63% |
| PANW240531C00300000 | 2024-05-15 1:13PM EDT | 300.00 | 21.90 | 22.60 | 22.95 | +4.54 | +26.15% | 71 | 541 | 63.81% |
| PANW240531C00302500 | 2024-05-15 1:28PM EDT | 302.50 | 20.50 | 21.20 | 21.55 | +5.10 | +33.12% | 12 | 19 | 63.85% |
| PANW240531C00305000 | 2024-05-15 1:53PM EDT | 305.00 | 19.29 | 19.85 | 20.20 | +4.74 | +32.58% | 75 | 388 | 63.84% |
| PANW240531C00307500 | 2024-05-15 2:36PM EDT | 307.50 | 18.30 | 18.55 | 18.80 | +4.12 | +29.05% | 50 | 25 | 63.62% |
| PANW240531C00310000 | 2024-05-15 2:40PM EDT | 310.00 | 17.35 | 17.30 | 17.55 | +4.40 | +33.98% | 160 | 175 | 63.55% |
| PANW240531C00312500 | 2024-05-15 1:42PM EDT | 312.50 | 15.74 | 15.55 | 16.25 | +3.58 | +29.44% | 15 | 24 | 62.24% |
| PANW240531C00315000 | 2024-05-15 2:18PM EDT | 315.00 | 15.05 | 15.05 | 15.25 | +4.15 | +38.07% | 118 | 105 | 63.61% |
| PANW240531C00320000 | 2024-05-15 2:23PM EDT | 320.00 | 12.75 | 12.90 | 13.15 | +3.24 | +34.07% | 139 | 303 | 63.37% |
| PANW240531C00325000 | 2024-05-15 2:42PM EDT | 325.00 | 11.30 | 11.10 | 11.35 | +3.46 | +44.13% | 45 | 76 | 63.53% |
| PANW240531C00330000 | 2024-05-15 2:04PM EDT | 330.00 | 9.40 | 9.55 | 9.60 | +2.65 | +39.26% | 61 | 136 | 63.47% |
| PANW240531C00335000 | 2024-05-15 1:16PM EDT | 335.00 | 8.15 | 8.15 | 8.30 | +2.65 | +48.18% | 20 | 119 | 63.86% |
| PANW240531C00340000 | 2024-05-15 2:19PM EDT | 340.00 | 6.90 | 6.90 | 7.10 | +2.04 | +41.98% | 932 | 197 | 64.03% |
| PANW240531C00345000 | 2024-05-15 2:42PM EDT | 345.00 | 6.00 | 5.90 | 6.05 | +2.45 | +69.01% | 36 | 86 | 64.40% |
| PANW240531C00350000 | 2024-05-15 2:29PM EDT | 350.00 | 5.02 | 4.95 | 5.15 | +1.59 | +46.36% | 188 | 898 | 64.59% |
| PANW240531C00355000 | 2024-05-15 2:19PM EDT | 355.00 | 4.15 | 4.25 | 4.40 | +1.24 | +42.61% | 9 | 30 | 65.16% |
| PANW240531C00360000 | 2024-05-15 2:27PM EDT | 360.00 | 3.62 | 3.60 | 3.75 | +1.08 | +42.52% | 151 | 250 | 65.58% |
| PANW240531C00365000 | 2024-05-15 2:19PM EDT | 365.00 | 3.15 | 2.69 | 3.20 | +0.89 | +39.38% | 117 | 216 | 64.86% |
| PANW240531C00370000 | 2024-05-15 9:51AM EDT | 370.00 | 1.81 | 2.52 | 2.71 | -0.21 | -10.40% | 4 | 15 | 66.21% |
| PANW240531C00375000 | 2024-05-15 12:33PM EDT | 375.00 | 2.00 | 1.88 | 2.30 | +0.26 | +14.94% | 3 | 63 | 65.63% |
| PANW240531C00380000 | 2024-05-15 10:16AM EDT | 380.00 | 1.82 | 1.89 | 1.97 | +0.55 | +43.31% | 3 | 35 | 67.55% |
| PANW240531C00385000 | 2024-05-15 2:33PM EDT | 385.00 | 1.65 | 1.61 | 1.69 | +0.48 | +41.03% | 36 | 39 | 68.12% |
| PANW240531C00390000 | 2024-05-15 1:47PM EDT | 390.00 | 1.30 | 1.20 | 1.87 | +0.24 | +22.64% | 51 | 24 | 69.98% |
| PANW240531C00395000 | 2024-05-15 11:01AM EDT | 395.00 | 1.01 | 1.17 | 1.26 | +0.06 | +6.32% | 1 | 3 | 69.31% |
| PANW240531C00400000 | 2024-05-15 11:22AM EDT | 400.00 | 0.98 | 1.01 | 1.09 | +0.36 | +58.06% | 18 | 12 | 70.00% |
| PANW240531C00410000 | 2024-04-16 2:15PM EDT | 410.00 | 0.78 | 0.69 | 1.59 | 0.00 | - | 1 | 1 | 76.51% |
| PANW240531C00415000 | 2024-05-07 3:52PM EDT | 415.00 | 0.85 | 0.63 | 1.53 | 0.00 | - | - | 31 | 78.27% |
| PANW240531C00425000 | 2024-05-10 12:41PM EDT | 425.00 | 0.89 | 0.46 | 1.35 | 0.00 | - | - | 2 | 80.57% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 440.00 | 1.50 | 0.01 | 1.13 | 0.00 | - | - | 123 | 81.05% |
| PANW240531C00470000 | 2024-05-09 11:30AM EDT | 470.00 | 0.07 | 0.02 | 0.40 | 0.00 | - | 11 | 112 | 81.45% |
| PANW240531C00480000 | 2024-04-16 3:41PM EDT | 480.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | - | 55 | 82.23% |
| PANW240531C00490000 | 2024-05-13 10:54AM EDT | 490.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 1 | 62 | 82.03% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00190000 | 2024-05-10 12:36PM EDT | 190.00 | 0.24 | 0.01 | 0.35 | 0.00 | - | 81 | 117 | 98.54% |
| PANW240531P00200000 | 2024-05-13 10:54AM EDT | 200.00 | 0.12 | 0.01 | 0.98 | 0.00 | - | 3 | 3 | 103.22% |
| PANW240531P00205000 | 2024-05-08 10:51AM EDT | 205.00 | 0.26 | 0.00 | 1.01 | 0.00 | - | - | 1 | 98.49% |
| PANW240531P00210000 | 2024-05-09 9:30AM EDT | 210.00 | 3.69 | 0.01 | 1.02 | 0.00 | - | 1 | 12 | 93.80% |
| PANW240531P00215000 | 2024-05-13 2:40PM EDT | 215.00 | 0.38 | 0.01 | 1.03 | 0.00 | - | 2 | 7 | 89.01% |
| PANW240531P00220000 | 2024-05-15 11:16AM EDT | 220.00 | 0.44 | 0.01 | 1.06 | -0.28 | -38.89% | 2 | 11 | 84.62% |
| PANW240531P00225000 | 2024-05-01 2:59PM EDT | 225.00 | 1.12 | 0.11 | 1.14 | 0.00 | - | 1 | 9 | 82.08% |
| PANW240531P00230000 | 2024-05-14 2:23PM EDT | 230.00 | 0.50 | 0.13 | 1.23 | +0.02 | +4.17% | 4 | 39 | 78.52% |
| PANW240531P00235000 | 2024-05-15 11:49AM EDT | 235.00 | 0.46 | 0.17 | 0.48 | -0.10 | -17.86% | 4 | 72 | 64.99% |
| PANW240531P00240000 | 2024-05-15 12:52PM EDT | 240.00 | 0.50 | 0.43 | 0.87 | -0.44 | -46.81% | 2 | 626 | 68.51% |
| PANW240531P00245000 | 2024-05-15 12:35PM EDT | 245.00 | 0.74 | 0.57 | 0.83 | -0.47 | -38.84% | 7 | 75 | 64.82% |
| PANW240531P00250000 | 2024-05-15 12:09PM EDT | 250.00 | 1.00 | 0.89 | 0.98 | -0.49 | -32.89% | 66 | 193 | 63.92% |
| PANW240531P00255000 | 2024-05-15 1:35PM EDT | 255.00 | 1.25 | 1.17 | 1.26 | -1.09 | -46.58% | 26 | 129 | 62.79% |
| PANW240531P00260000 | 2024-05-15 2:13PM EDT | 260.00 | 1.66 | 1.60 | 1.68 | -0.84 | -33.60% | 11 | 125 | 62.39% |
| PANW240531P00265000 | 2024-05-15 2:31PM EDT | 265.00 | 2.30 | 2.13 | 2.50 | -1.15 | -33.33% | 36 | 97 | 63.11% |
| PANW240531P00270000 | 2024-05-15 2:41PM EDT | 270.00 | 2.91 | 2.83 | 2.95 | -1.26 | -30.22% | 64 | 124 | 61.89% |
| PANW240531P00275000 | 2024-05-15 2:41PM EDT | 275.00 | 3.77 | 3.65 | 3.90 | -1.51 | -28.60% | 105 | 135 | 61.83% |
| PANW240531P00280000 | 2024-05-15 2:30PM EDT | 280.00 | 4.95 | 4.75 | 4.90 | -1.74 | -26.01% | 49 | 290 | 61.66% |
| PANW240531P00285000 | 2024-05-15 2:37PM EDT | 285.00 | 6.25 | 5.95 | 6.25 | -2.02 | -24.43% | 22 | 110 | 61.61% |
| PANW240531P00290000 | 2024-05-15 2:33PM EDT | 290.00 | 7.90 | 7.45 | 7.70 | -2.10 | -21.00% | 139 | 497 | 61.47% |
| PANW240531P00295000 | 2024-05-15 12:09PM EDT | 295.00 | 10.05 | 9.20 | 9.60 | -3.95 | -28.21% | 74 | 87 | 61.85% |
| PANW240531P00297500 | 2024-05-15 11:43AM EDT | 297.50 | 11.10 | 10.05 | 10.40 | -3.06 | -21.61% | 7 | 4 | 61.30% |
| PANW240531P00300000 | 2024-05-15 2:39PM EDT | 300.00 | 11.53 | 11.15 | 11.45 | -3.43 | -22.93% | 339 | 311 | 61.53% |
| PANW240531P00302500 | 2024-05-15 12:03PM EDT | 302.50 | 13.25 | 12.20 | 12.60 | -2.71 | -16.98% | 5 | 19 | 61.60% |
| PANW240531P00305000 | 2024-05-15 1:16PM EDT | 305.00 | 13.90 | 13.35 | 13.60 | -5.40 | -27.98% | 94 | 39 | 61.35% |
| PANW240531P00307500 | 2024-05-15 2:33PM EDT | 307.50 | 15.26 | 14.55 | 15.50 | -4.64 | -23.32% | 37 | 1 | 62.66% |
| PANW240531P00310000 | 2024-05-15 2:28PM EDT | 310.00 | 16.15 | 15.80 | 16.10 | -4.25 | -20.83% | 77 | 32 | 61.38% |
| PANW240531P00315000 | 2024-05-07 1:43PM EDT | 315.00 | 22.30 | 17.75 | 19.25 | 0.00 | - | 25 | 2 | 60.79% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 320.00 | 46.85 | 20.95 | 21.85 | 0.00 | - | 2 | 11 | 60.61% |
| PANW240531P00330000 | 2024-05-07 2:08PM EDT | 330.00 | 31.90 | 26.75 | 28.50 | -0.56 | -1.73% | 2 | 3 | 59.23% |
| PANW240531P00335000 | 2024-05-01 11:22AM EDT | 335.00 | 52.05 | 31.55 | 32.40 | 0.00 | - | - | 1 | 62.37% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 340.00 | 50.00 | 35.15 | 36.05 | 0.00 | - | - | 1 | 61.79% |
